Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2011 | 64.35 | 64.68 | 64.09 | 64.31 | 8,666,074 | -0.09(-0.14%) |
Jan 28, 2011 | 65.45 | 65.84 | 64.12 | 64.40 | 10,452,043 | -1.16(-1.77%) |
Jan 27, 2011 | 65.73 | 65.95 | 65.45 | 65.56 | 6,819,629 | -0.30(-0.46%) |
Jan 26, 2011 | 65.89 | 66.04 | 65.52 | 65.86 | 6,800,315 | +0.09(+0.14%) |
Jan 25, 2011 | 66.01 | 66.25 | 65.75 | 65.77 | 4,986,140 | -0.41(-0.62%) |
Jan 24, 2011 | 65.79 | 66.18 | 65.60 | 66.18 | 4,713,729 | +0.31(+0.47%) |
Jan 21, 2011 | 66.19 | 66.32 | 65.67 | 65.87 | 5,564,473 | -0.03(-0.05%) |
Jan 20, 2011 | 65.94 | 66.33 | 65.81 | 65.90 | 7,132,244 | +0.00(+0.00%) |
Jan 19, 2011 | 66.67 | 66.69 | 65.69 | 65.90 | 7,872,588 | -0.67(-1.01%) |
Jan 18, 2011 | 66.46 | 67.15 | 66.40 | 66.57 | 6,065,908 | -0.21(-0.31%) |
Jan 14, 2011 | 67.15 | 67.16 | 66.58 | 66.78 | 5,986,016 | -0.13(-0.19%) |
Jan 13, 2011 | 66.70 | 67.46 | 66.65 | 66.91 | 7,943,000 | +0.18(+0.27%) |
Jan 12, 2011 | 66.71 | 67.07 | 66.55 | 66.73 | 5,265,005 | +0.40(+0.60%) |
Jan 11, 2011 | 66.34 | 66.75 | 66.01 | 66.33 | 4,686,466 | +0.28(+0.42%) |
Jan 10, 2011 | 66.13 | 66.32 | 65.84 | 66.05 | 5,220,476 | -0.34(-0.51%) |
Jan 07, 2011 | 66.82 | 66.82 | 66.25 | 66.39 | 4,899,120 | -0.13(-0.19%) |
Jan 06, 2011 | 66.71 | 66.95 | 66.38 | 66.52 | 7,650,539 | -0.07(-0.11%) |
Jan 05, 2011 | 65.71 | 66.88 | 65.56 | 66.59 | 10,382,206 | +1.18(+1.80%) |
Jan 04, 2011 | 66.10 | 66.19 | 65.12 | 65.41 | 7,897,061 | -0.34(-0.52%) |
Jan 03, 2011 | 65.91 | 66.09 | 65.60 | 65.75 | 6,787,296 | +0.42(+0.64%) |
Dec 31, 2010 | 65.05 | 65.55 | 65.03 | 65.33 | 2,977,410 | +0.21(+0.32%) |
Dec 30, 2010 | 65.31 | 65.62 | 65.09 | 65.12 | 3,507,305 | -0.21(-0.32%) |
Dec 29, 2010 | 65.44 | 65.77 | 65.33 | 65.33 | 3,249,721 | +0.05(+0.08%) |
Dec 28, 2010 | 65.20 | 65.53 | 65.18 | 65.28 | 3,071,229 | -0.14(-0.21%) |
Dec 27, 2010 | 65.64 | 65.71 | 65.41 | 65.42 | 2,358,427 | -0.27(-0.41%) |
Dec 23, 2010 | 65.65 | 65.92 | 65.51 | 65.69 | 3,297,588 | +0.01(+0.02%) |
Dec 22, 2010 | 65.46 | 65.72 | 65.21 | 65.68 | 3,977,597 | +0.28(+0.43%) |
Dec 21, 2010 | 66.37 | 66.51 | 65.12 | 65.40 | 7,837,502 | -0.91(-1.37%) |
Dec 20, 2010 | 65.82 | 66.35 | 65.75 | 66.31 | 5,551,283 | +0.34(+0.52%) |
Dec 17, 2010 | 65.73 | 66.00 | 65.46 | 65.97 | 7,339,676 | +0.22(+0.33%) |
Dec 16, 2010 | 65.24 | 65.79 | 65.19 | 65.75 | 4,829,979 | +0.51(+0.78%) |
Dec 15, 2010 | 65.37 | 65.48 | 65.10 | 65.24 | 4,526,306 | -0.35(-0.53%) |
Dec 14, 2010 | 65.64 | 65.87 | 65.33 | 65.59 | 5,751,529 | +0.06(+0.09%) |
Dec 13, 2010 | 65.06 | 65.72 | 64.80 | 65.53 | 9,262,854 | +0.63(+0.97%) |
Dec 10, 2010 | 64.84 | 65.00 | 64.59 | 64.90 | 5,426,815 | +0.18(+0.28%) |
Dec 09, 2010 | 64.79 | 64.79 | 64.28 | 64.72 | 6,173,376 | +0.09(+0.14%) |
Dec 08, 2010 | 64.80 | 64.88 | 64.47 | 64.63 | 5,437,639 | -0.05(-0.08%) |
Dec 07, 2010 | 64.98 | 65.07 | 64.61 | 64.68 | 5,632,988 | -0.05(-0.08%) |
Dec 06, 2010 | 65.16 | 65.17 | 64.68 | 64.73 | 4,502,695 | -0.44(-0.68%) |
Dec 03, 2010 | 65.08 | 65.63 | 65.03 | 65.17 | 5,679,268 | -0.03(-0.05%) |
Dec 02, 2010 | 65.50 | 65.56 | 64.76 | 65.20 | 8,829,965 | -0.43(-0.66%) |
Dec 01, 2010 | 64.79 | 65.72 | 64.59 | 65.63 | 9,970,540 | +1.00(+1.55%) |
Nov 30, 2010 | 64.05 | 64.86 | 63.77 | 64.63 | 11,254,950 | +0.62(+0.97%) |
Nov 29, 2010 | 63.76 | 64.14 | 63.43 | 64.01 | 5,782,079 | +0.11(+0.17%) |
Nov 26, 2010 | 64.33 | 64.34 | 63.87 | 63.90 | 2,386,740 | -0.43(-0.67%) |
Nov 24, 2010 | 64.20 | 64.33 | 64.33 | 64.33 | 5,270,411 | +0.44(+0.69%) |
Nov 23, 2010 | 64.11 | 64.24 | 63.59 | 63.89 | 7,198,740 | -0.81(-1.25%) |
Nov 22, 2010 | 64.76 | 64.85 | 64.17 | 64.70 | 4,579,211 | -0.01(-0.02%) |
Nov 19, 2010 | 64.42 | 64.71 | 64.27 | 64.71 | 5,511,813 | -0.06(-0.09%) |
Nov 18, 2010 | 63.86 | 64.99 | 63.61 | 64.77 | 6,983,936 | +0.83(+1.30%) |
Nov 17, 2010 | 64.12 | 64.24 | 63.72 | 63.94 | 5,016,623 | -0.10(-0.16%) |
Nov 16, 2010 | 64.28 | 65.00 | 63.83 | 64.04 | 8,035,666 | -0.86(-1.33%) |
Nov 15, 2010 | 64.86 | 64.97 | 64.36 | 64.90 | 5,532,956 | +0.26(+0.40%) |
Nov 12, 2010 | 64.63 | 64.90 | 64.37 | 64.64 | 4,918,085 | -0.26(-0.40%) |
Nov 11, 2010 | 64.98 | 65.22 | 64.70 | 64.90 | 4,743,447 | -0.35(-0.54%) |
Nov 10, 2010 | 65.04 | 65.39 | 64.62 | 65.25 | 7,068,076 | -0.05(-0.08%) |
Nov 09, 2010 | 65.33 | 65.42 | 64.80 | 65.30 | 6,304,329 | +0.45(+0.69%) |
Nov 08, 2010 | 65.00 | 65.31 | 64.75 | 64.85 | 5,521,421 | -0.23(-0.35%) |
Nov 05, 2010 | 65.26 | 65.35 | 64.76 | 65.08 | 6,942,054 | -0.27(-0.41%) |
Nov 04, 2010 | 65.74 | 65.83 | 64.50 | 65.35 | 9,981,233 | +0.15(+0.23%) |
Nov 03, 2010 | 65.72 | 65.75 | 64.58 | 65.20 | 7,580,084 | -0.60(-0.91%) |
Nov 02, 2010 | 65.77 | 66.10 | 65.66 | 65.80 | 4,672,763 | +0.25(+0.38%) |